663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,200000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,195900,7169026750,7780,7780,7780,7780,0
|
|
20240327,195800,7169026750,7780,7780,7780,7780,0
|
|
20240327,195700,7169026750,7780,7780,7780,7780,0
|
|
20240327,195600,7169026750,7780,7780,7780,7780,0
|
|
20240327,195500,7169026750,7780,7780,7780,7780,0
|
|
20240327,195400,7169026750,7780,7780,7780,7780,0
|
|
20240327,195300,7169026750,7780,7780,7780,7780,0
|
|
20240327,195200,7169026750,7780,7780,7780,7780,0
|
|
20240327,195100,7169026750,7780,7780,7780,7780,0
|
|
20240327,195000,7169026750,7780,7780,7780,7780,0
|
|
20240327,194900,7169026750,7780,7780,7780,7780,0
|
|
20240327,194800,7169026750,7780,7780,7780,7780,0
|
|
20240327,194700,7169026750,7780,7780,7780,7780,0
|
|
20240327,194600,7169026750,7780,7780,7780,7780,0
|
|
20240327,194500,7169026750,7780,7780,7780,7780,0
|
|
20240327,194400,7169026750,7780,7780,7780,7780,0
|
|
20240327,194300,7169026750,7780,7780,7780,7780,0
|
|
20240327,194200,7169026750,7780,7780,7780,7780,0
|
|
20240327,194100,7169026750,7780,7780,7780,7780,0
|
|
20240327,194000,7169026750,7780,7780,7780,7780,0
|
|
20240327,193900,7169026750,7780,7780,7780,7780,0
|
|
20240327,193800,7169026750,7780,7780,7780,7780,0
|
|
20240327,193700,7169026750,7780,7780,7780,7780,0
|
|
20240327,193600,7169026750,7780,7780,7780,7780,0
|
|
20240327,193500,7169026750,7780,7780,7780,7780,0
|
|
20240327,193400,7169026750,7780,7780,7780,7780,0
|
|
20240327,193300,7169026750,7780,7780,7780,7780,0
|
|
20240327,193200,7169026750,7780,7780,7780,7780,0
|
|
20240327,193100,7169026750,7780,7780,7780,7780,0
|
|
20240327,193000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,192900,7169026750,7780,7780,7780,7780,0
|
|
20240327,192800,7169026750,7780,7780,7780,7780,0
|
|
20240327,192700,7169026750,7780,7780,7780,7780,0
|
|
20240327,192600,7169026750,7780,7780,7780,7780,0
|
|
20240327,192500,7169026750,7780,7780,7780,7780,0
|
|
20240327,192400,7169026750,7780,7780,7780,7780,0
|
|
20240327,192300,7169026750,7780,7780,7780,7780,0
|
|
20240327,192200,7169026750,7780,7780,7780,7780,0
|
|
20240327,192100,7169026750,7780,7780,7780,7780,0
|
|
20240327,192000,7169026750,7780,7780,7780,7780,0
|
|
20240327,191900,7169026750,7780,7780,7780,7780,0
|
|
20240327,191800,7169026750,7780,7780,7780,7780,0
|
|
20240327,191700,7169026750,7780,7780,7780,7780,0
|
|
20240327,191600,7169026750,7780,7780,7780,7780,0
|
|
20240327,191500,7169026750,7780,7780,7780,7780,0
|
|
20240327,191400,7169026750,7780,7780,7780,7780,0
|
|
20240327,191300,7169026750,7780,7780,7780,7780,0
|
|
20240327,191200,7169026750,7780,7780,7780,7780,0
|
|
20240327,191100,7169026750,7780,7780,7780,7780,0
|
|
20240327,191000,7169026750,7780,7780,7780,7780,0
|
|
20240327,190900,7169026750,7780,7780,7780,7780,0
|
|
20240327,190800,7169026750,7780,7780,7780,7780,0
|
|
20240327,190700,7169026750,7780,7780,7780,7780,0
|
|
20240327,190600,7169026750,7780,7780,7780,7780,0
|
|
20240327,190500,7169026750,7780,7780,7780,7780,0
|
|
20240327,190400,7169026750,7780,7780,7780,7780,0
|
|
20240327,190300,7169026750,7780,7780,7780,7780,0
|
|
20240327,190200,7169026750,7780,7780,7780,7780,0
|
|
20240327,190100,7169026750,7780,7780,7780,7780,0
|
|
20240327,190000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,185900,7169026750,7780,7780,7780,7780,0
|
|
20240327,185800,7169026750,7780,7780,7780,7780,0
|
|
20240327,185700,7169026750,7780,7780,7780,7780,0
|
|
20240327,185600,7169026750,7780,7780,7780,7780,0
|
|
20240327,185500,7169026750,7780,7780,7780,7780,0
|
|
20240327,185400,7169026750,7780,7780,7780,7780,0
|
|
20240327,185300,7169026750,7780,7780,7780,7780,0
|
|
20240327,185200,7169026750,7780,7780,7780,7780,0
|
|
20240327,185100,7169026750,7780,7780,7780,7780,0
|
|
20240327,185000,7169026750,7780,7780,7780,7780,0
|
|
20240327,184900,7169026750,7780,7780,7780,7780,0
|
|
20240327,184800,7169026750,7780,7780,7780,7780,0
|
|
20240327,184700,7169026750,7780,7780,7780,7780,0
|
|
20240327,184600,7169026750,7780,7780,7780,7780,0
|
|
20240327,184500,7169026750,7780,7780,7780,7780,0
|
|
20240327,184400,7169026750,7780,7780,7780,7780,0
|
|
20240327,184300,7169026750,7780,7780,7780,7780,0
|
|
20240327,184200,7169026750,7780,7780,7780,7780,0
|
|
20240327,184100,7169026750,7780,7780,7780,7780,0
|
|
20240327,184000,7169026750,7780,7780,7780,7780,0
|
|
20240327,183900,7169026750,7780,7780,7780,7780,0
|
|
20240327,183800,7169026750,7780,7780,7780,7780,0
|
|
20240327,183700,7169026750,7780,7780,7780,7780,0
|
|
20240327,183600,7169026750,7780,7780,7780,7780,0
|
|
20240327,183500,7169026750,7780,7780,7780,7780,0
|
|
20240327,183400,7169026750,7780,7780,7780,7780,0
|
|
20240327,183300,7169026750,7780,7780,7780,7780,0
|
|
20240327,183200,7169026750,7780,7780,7780,7780,0
|
|
20240327,183100,7169026750,7780,7780,7780,7780,0
|
|
20240327,183000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,182900,7169026750,7780,7780,7780,7780,0
|
|
20240327,182800,7169026750,7780,7780,7780,7780,0
|
|
20240327,182700,7169026750,7780,7780,7780,7780,0
|
|
20240327,182600,7169026750,7780,7780,7780,7780,0
|
|
20240327,182500,7169026750,7780,7780,7780,7780,0
|
|
20240327,182400,7169026750,7780,7780,7780,7780,0
|
|
20240327,182300,7169026750,7780,7780,7780,7780,0
|
|
20240327,182200,7169026750,7780,7780,7780,7780,0
|
|
20240327,182100,7169026750,7780,7780,7780,7780,0
|
|
20240327,182000,7169026750,7780,7780,7780,7780,0
|
|
20240327,181900,7169026750,7780,7780,7780,7780,0
|
|
20240327,181800,7169026750,7780,7780,7780,7780,0
|
|
20240327,181700,7169026750,7780,7780,7780,7780,0
|
|
20240327,181600,7169026750,7780,7780,7780,7780,0
|
|
20240327,181500,7169026750,7780,7780,7780,7780,0
|
|
20240327,181400,7169026750,7780,7780,7780,7780,0
|
|
20240327,181300,7169026750,7780,7780,7780,7780,0
|
|
20240327,181200,7169026750,7780,7780,7780,7780,0
|
|
20240327,181100,7169026750,7780,7780,7780,7780,0
|
|
20240327,181000,7169026750,7780,7780,7780,7780,0
|
|
20240327,180900,7169026750,7780,7780,7780,7780,0
|
|
20240327,180800,7169026750,7780,7780,7780,7780,0
|
|
20240327,180700,7169026750,7780,7780,7780,7780,0
|
|
20240327,180600,7169026750,7780,7780,7780,7780,0
|
|
20240327,180500,7169026750,7780,7780,7780,7780,0
|
|
20240327,180400,7169026750,7780,7780,7780,7780,0
|
|
20240327,180300,7169026750,7780,7780,7780,7780,0
|
|
20240327,180200,7169026750,7780,7780,7780,7780,0
|
|
20240327,180100,7169026750,7780,7780,7780,7780,0
|
|
20240327,180000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,175900,7169026750,7780,7780,7780,7780,0
|
|
20240327,175800,7169026750,7780,7780,7780,7780,0
|
|
20240327,175700,7169026750,7780,7780,7780,7780,0
|
|
20240327,175600,7169026750,7780,7780,7780,7780,0
|
|
20240327,175500,7169026750,7780,7780,7780,7780,0
|
|
20240327,175400,7169026750,7780,7780,7780,7780,0
|
|
20240327,175300,7169026750,7780,7780,7780,7780,0
|
|
20240327,175200,7169026750,7780,7780,7780,7780,0
|
|
20240327,175100,7169026750,7780,7780,7780,7780,0
|
|
20240327,175000,7169026750,7780,7780,7780,7780,0
|
|
20240327,174900,7169026750,7780,7780,7780,7780,0
|
|
20240327,174800,7169026750,7780,7780,7780,7780,0
|
|
20240327,174700,7169026750,7780,7780,7780,7780,0
|
|
20240327,174600,7169026750,7780,7780,7780,7780,0
|
|
20240327,174500,7169026750,7780,7780,7780,7780,0
|
|
20240327,174400,7169026750,7780,7780,7780,7780,0
|
|
20240327,174300,7169026750,7780,7780,7780,7780,0
|
|
20240327,174200,7169026750,7780,7780,7780,7780,0
|
|
20240327,174100,7169026750,7780,7780,7780,7780,0
|
|
20240327,174000,7169026750,7780,7780,7780,7780,0
|
|
20240327,173900,7169026750,7780,7780,7780,7780,0
|
|
20240327,173800,7169026750,7780,7780,7780,7780,0
|
|
20240327,173700,7169026750,7780,7780,7780,7780,0
|
|
20240327,173600,7169026750,7780,7780,7780,7780,0
|
|
20240327,173500,7169026750,7780,7780,7780,7780,0
|
|
20240327,173400,7169026750,7780,7780,7780,7780,0
|
|
20240327,173300,7169026750,7780,7780,7780,7780,0
|
|
20240327,173200,7169026750,7780,7780,7780,7780,0
|
|
20240327,173100,7169026750,7780,7780,7780,7780,0
|
|
20240327,173000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,172900,7169026750,7780,7780,7780,7780,0
|
|
20240327,172800,7169026750,7780,7780,7780,7780,0
|
|
20240327,172700,7169026750,7780,7780,7780,7780,0
|
|
20240327,172600,7169026750,7780,7780,7780,7780,0
|
|
20240327,172500,7169026750,7780,7780,7780,7780,0
|
|
20240327,172400,7169026750,7780,7780,7780,7780,0
|
|
20240327,172300,7169026750,7780,7780,7780,7780,0
|
|
20240327,172200,7169026750,7780,7780,7780,7780,0
|
|
20240327,172100,7169026750,7780,7780,7780,7780,0
|
|
20240327,172000,7169026750,7780,7780,7780,7780,0
|
|
20240327,171900,7169026750,7780,7780,7780,7780,0
|
|
20240327,171800,7169026750,7780,7780,7780,7780,0
|
|
20240327,171700,7169026750,7780,7780,7780,7780,0
|
|
20240327,171600,7169026750,7780,7780,7780,7780,0
|
|
20240327,171500,7169026750,7780,7780,7780,7780,0
|
|
20240327,171400,7169026750,7780,7780,7780,7780,0
|
|
20240327,171300,7169026750,7780,7780,7780,7780,0
|
|
20240327,171200,7169026750,7780,7780,7780,7780,0
|
|
20240327,171100,7169026750,7780,7780,7780,7780,0
|
|
20240327,171000,7169026750,7780,7780,7780,7780,0
|
|
20240327,170900,7169026750,7780,7780,7780,7780,0
|
|
20240327,170800,7169026750,7780,7780,7780,7780,0
|
|
20240327,170700,7169026750,7780,7780,7780,7780,0
|
|
20240327,170600,7169026750,7780,7780,7780,7780,0
|
|
20240327,170500,7169026750,7780,7780,7780,7780,0
|
|
20240327,170400,7169026750,7780,7780,7780,7780,0
|
|
20240327,170300,7169026750,7780,7780,7780,7780,0
|
|
20240327,170200,7169026750,7780,7780,7780,7780,0
|
|
20240327,170100,7169026750,7780,7780,7780,7780,0
|
|
20240327,170000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,165900,7169026750,7780,7780,7780,7780,0
|
|
20240327,165800,7169026750,7780,7780,7780,7780,0
|
|
20240327,165700,7169026750,7780,7780,7780,7780,0
|
|
20240327,165600,7169026750,7780,7780,7780,7780,0
|
|
20240327,165500,7169026750,7780,7780,7780,7780,0
|
|
20240327,165400,7169026750,7780,7780,7780,7780,0
|
|
20240327,165300,7169026750,7780,7780,7780,7780,0
|
|
20240327,165200,7169026750,7780,7780,7780,7780,0
|
|
20240327,165100,7169026750,7780,7780,7780,7780,0
|
|
20240327,165000,7169026750,7780,7780,7780,7780,0
|
|
20240327,164900,7169026750,7780,7780,7780,7780,0
|
|
20240327,164800,7169026750,7780,7780,7780,7780,0
|
|
20240327,164700,7169026750,7780,7780,7780,7780,0
|
|
20240327,164600,7169026750,7780,7780,7780,7780,0
|
|
20240327,164500,7169026750,7780,7780,7780,7780,0
|
|
20240327,164400,7169026750,7780,7780,7780,7780,0
|
|
20240327,164300,7169026750,7780,7780,7780,7780,0
|
|
20240327,164200,7169026750,7780,7780,7780,7780,0
|
|
20240327,164100,7169026750,7780,7780,7780,7780,0
|
|
20240327,164000,7169026750,7780,7780,7780,7780,0
|
|
20240327,163900,7169026750,7780,7780,7780,7780,0
|
|
20240327,163800,7169026750,7780,7780,7780,7780,0
|
|
20240327,163700,7169026750,7780,7780,7780,7780,0
|
|
20240327,163600,7169026750,7780,7780,7780,7780,0
|
|
20240327,163500,7169026750,7780,7780,7780,7780,0
|
|
20240327,163400,7169026750,7780,7780,7780,7780,0
|
|
20240327,163300,7169026750,7780,7780,7780,7780,0
|
|
20240327,163200,7169026750,7780,7780,7780,7780,0
|
|
20240327,163100,7169026750,7780,7780,7780,7780,0
|
|
20240327,163000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,162900,7169026750,7780,7780,7780,7780,0
|
|
20240327,162800,7169026750,7780,7780,7780,7780,0
|
|
20240327,162700,7169026750,7780,7780,7780,7780,0
|
|
20240327,162600,7169026750,7780,7780,7780,7780,0
|
|
20240327,162500,7169026750,7780,7780,7780,7780,0
|
|
20240327,162400,7169026750,7780,7780,7780,7780,0
|
|
20240327,162300,7169026750,7780,7780,7780,7780,0
|
|
20240327,162200,7169026750,7780,7780,7780,7780,0
|
|
20240327,162100,7169026750,7780,7780,7780,7780,0
|
|
20240327,162000,7169026750,7780,7780,7780,7780,0
|
|
20240327,161900,7169026750,7780,7780,7780,7780,0
|
|
20240327,161800,7169026750,7780,7780,7780,7780,0
|
|
20240327,161700,7169026750,7780,7780,7780,7780,0
|
|
20240327,161600,7169026750,7780,7780,7780,7780,0
|
|
20240327,161500,7169026750,7780,7780,7780,7780,0
|
|
20240327,161400,7169026750,7780,7780,7780,7780,0
|
|
20240327,161300,7169026750,7780,7780,7780,7780,0
|
|
20240327,161200,7169026750,7780,7780,7780,7780,0
|
|
20240327,161100,7169026750,7780,7780,7780,7780,0
|
|
20240327,161000,7169026750,7780,7780,7780,7780,0
|
|
20240327,160900,7169026750,7780,7780,7780,7780,0
|
|
20240327,160800,7169026750,7780,7780,7780,7780,0
|
|
20240327,160700,7169026750,7780,7780,7780,7780,0
|
|
20240327,160600,7169026750,7780,7780,7780,7780,0
|
|
20240327,160500,7169026750,7780,7780,7780,7780,0
|
|
20240327,160400,7169026750,7780,7780,7780,7780,0
|
|
20240327,160300,7169026750,7780,7780,7780,7780,0
|
|
20240327,160200,7169026750,7780,7780,7780,7780,0
|
|
20240327,160100,7169026750,7780,7780,7780,7780,0
|
|
20240327,160000,7169026750,7780,7780,7780,7780,19880
|
|
20240327,155900,7169026750,7780,7780,7780,7780,0
|
|
20240327,155800,7169026750,7780,7780,7780,7780,0
|
|
20240327,155700,7169026750,7780,7780,7780,7780,0
|
|
20240327,155600,7169026750,7780,7780,7780,7780,0
|
|
20240327,155500,7169026750,7780,7780,7780,7780,0
|
|
20240327,155400,7169026750,7780,7780,7780,7780,0
|
|
20240327,155300,7169026750,7780,7780,7780,7780,0
|
|
20240327,155200,7169026750,7780,7780,7780,7780,0
|
|
20240327,155100,7169026750,7780,7780,7780,7780,0
|
|
20240327,155000,7169026750,7780,7780,7780,7780,0
|
|
20240327,154900,7169026750,7780,7780,7780,7780,0
|
|
20240327,154800,7169026750,7780,7780,7780,7780,0
|
|
20240327,154700,7169026750,7780,7780,7780,7780,0
|
|
20240327,154600,7169026750,7780,7780,7780,7780,0
|
|
20240327,154500,7169026750,7780,7780,7780,7780,0
|
|
20240327,154400,7169026750,7780,7780,7780,7780,0
|
|
20240327,154300,7169026750,7780,7780,7780,7780,0
|
|
20240327,154200,7169026750,7780,7780,7780,7780,0
|
|
20240327,154100,7169026750,7780,7780,7780,7780,0
|
|
20240327,154000,7169026750,7780,7780,7780,7780,0
|
|
20240327,153900,7169026750,7780,7780,7780,7780,0
|
|
20240327,153800,7169026750,7780,7780,7780,7780,0
|
|
20240327,153700,7169026750,7780,7780,7780,7780,0
|
|
20240327,153600,7169026750,7780,7780,7780,7780,0
|
|
20240327,153500,7169026750,7780,7780,7780,7780,0
|
|
20240327,153400,7169026750,7780,7780,7780,7780,0
|
|
20240327,153300,7169026750,7780,7780,7780,7780,0
|
|
20240327,153200,7169026750,7780,7780,7780,7780,0
|
|
20240327,153100,7169026750,7780,7780,7780,7780,0
|
|
20240327,153000,7169026750,7780,7780,7780,7780,39760
|
|
20240327,152900,7014360350,7790,7790,7790,7790,0
|
|
20240327,152800,7014360350,7790,7790,7790,7790,0
|
|
20240327,152700,7014360350,7790,7790,7790,7790,0
|
|
20240327,152600,7014360350,7790,7790,7790,7790,0
|
|
20240327,152500,7014360350,7790,7790,7790,7790,0
|
|
20240327,152400,7014360350,7790,7790,7790,7790,0
|
|
20240327,152300,7014360350,7790,7790,7790,7790,0
|
|
20240327,152200,7014360350,7790,7790,7790,7790,0
|
|
20240327,152100,7014360350,7790,7790,7790,7790,0
|
|
20240327,152000,7014360350,7790,7790,7790,7790,0
|
|
20240327,151900,7014360350,7790,7820,7820,7790,4370
|
|
20240327,151800,6980266370,7820,7810,7830,7810,933
|
|
20240327,151700,6972974330,7820,7800,7820,7800,258
|
|
20240327,151600,6970958940,7800,7830,7830,7800,7686
|
|
20240327,151500,6910901680,7830,7830,7830,7820,467
|
|
20240327,151400,6907246020,7830,7830,7840,7830,2154
|
|
20240327,151300,6890379700,7840,7850,7850,7840,810
|
|
20240327,151200,6884028460,7840,7830,7840,7830,285
|
|
20240327,151100,6881794070,7840,7850,7850,7830,1215
|
|
20240327,151000,6872278440,7830,7850,7850,7830,1286
|
|
20240327,150900,6862208520,7840,7840,7840,7830,473
|
|
20240327,150800,6858500230,7830,7840,7840,7830,281
|
|
20240327,150700,6856298100,7840,7840,7840,7840,265
|
|
20240327,150600,6854220500,7850,7850,7850,7830,4359
|
|
20240327,150500,6820042380,7850,7870,7870,7850,67
|
|
20240327,150400,6819515860,7860,7850,7860,7850,370
|
|
20240327,150300,6816607700,7860,7870,7870,7860,2946
|
|
20240327,150200,6793452100,7870,7860,7870,7860,240
|
|
20240327,150100,6791565300,7860,7860,7870,7860,674
|
|
20240327,150000,6786263220,7860,7870,7870,7860,225
|
|
20240327,145900,6784493620,7860,7870,7870,7860,368
|
|
20240327,145800,6781599830,7860,7870,7870,7860,1666
|
|
20240327,145700,6768495280,7870,7880,7880,7860,563
|
|
20240327,145600,6764064620,7870,7860,7870,7860,1683
|
|
20240327,145500,6750820730,7860,7860,7860,7860,388
|
|
20240327,145400,6747771050,7860,7870,7870,7860,105
|
|
20240327,145300,6746945250,7870,7870,7870,7870,20
|
|
20240327,145200,6746787850,7850,7850,7850,7850,278
|
|
20240327,145100,6744605550,7840,7850,7850,7840,182
|
|
20240327,145000,6743177870,7840,7840,7840,7840,70
|
|
20240327,144900,6742629070,7840,7870,7870,7840,3012
|
|
20240327,144800,6718962170,7870,7880,7880,7870,304
|
|
20240327,144700,6716567190,7870,7880,7880,7870,513
|
|
20240327,144600,6712529870,7880,7900,7900,7880,1488
|
|
20240327,144500,6700794800,7900,7900,7900,7900,5833
|
|
20240327,144400,6654714100,7900,7890,7900,7890,3773
|
|
20240327,144300,6624922010,7890,7890,7890,7880,683
|
|
20240327,144200,6619535390,7880,7860,7880,7850,4574
|
|
20240327,144100,6583531750,7850,7850,7860,7850,1607
|
|
20240327,144000,6570916700,7860,7870,7870,7860,305
|
|
20240327,143900,6568516460,7870,7860,7870,7860,42
|
|
20240327,143800,6568186130,7860,7850,7870,7850,712
|
|
20240327,143700,6562587910,7850,7840,7850,7840,1701
|
|
20240327,143600,6549249710,7850,7850,7850,7850,1015
|
|
20240327,143500,6541281960,7850,7850,7850,7850,321
|
|
20240327,143400,6538762110,7850,7850,7850,7850,104
|
|
20240327,143300,6537945710,7850,7840,7850,7840,97
|
|
20240327,143200,6537185180,7840,7840,7840,7840,0
|
|
20240327,143100,6537185180,7840,7840,7840,7840,172
|
|
20240327,143000,6535836700,7840,7860,7860,7840,271
|
|
20240327,142900,6533710980,7850,7850,7850,7850,1
|
|
20240327,142800,6533703130,7860,7860,7860,7860,76
|
|
20240327,142700,6533105770,7860,7850,7860,7850,132
|
|
20240327,142600,6532069430,7860,7870,7870,7860,146
|
|
20240327,142500,6530920870,7840,7840,7840,7840,0
|
|
20240327,142400,6530920870,7840,7870,7870,7840,254
|
|
20240327,142300,6528928190,7840,7850,7860,7840,868
|
|
20240327,142200,6522113010,7840,7850,7850,7840,111
|
|
20240327,142100,6521242390,7850,7850,7850,7850,32
|
|
20240327,142000,6520991190,7850,7840,7850,7840,128
|
|
20240327,141900,6519986870,7840,7840,7840,7840,32
|
|
20240327,141800,6519735990,7840,7840,7840,7840,1062
|
|
20240327,141700,6511409910,7840,7840,7840,7840,0
|
|
20240327,141600,6511409910,7840,7850,7850,7840,288
|
|
20240327,141500,6509151890,7850,7850,7850,7850,54
|
|
20240327,141400,6508727990,7840,7840,7840,7840,3780
|
|
20240327,141300,6479092790,7830,7830,7830,7830,1107
|
|
20240327,141200,6470424980,7830,7850,7850,7830,4023
|
|
20240327,141100,6438885690,7850,7840,7850,7840,1429
|
|
20240327,141000,6427668150,7850,7850,7850,7840,541
|
|
20240327,140900,6423425900,7850,7830,7850,7830,1066
|
|
20240327,140800,6415069850,7830,7860,7860,7830,8020
|
|
20240327,140700,6352135530,7850,7880,7880,7850,2805
|
|
20240327,140600,6330062200,7880,7890,7890,7880,1129
|
|
20240327,140500,6321164570,7890,7890,7900,7890,424
|
|
20240327,140400,6317819090,7890,7890,7890,7890,497
|
|
20240327,140300,6313897760,7890,7890,7890,7890,16
|
|
20240327,140200,6313771520,7890,7890,7900,7890,3855
|
|
20240327,140100,6283354900,7890,7900,7900,7890,2
|
|
20240327,140000,6283339110,7900,7910,7910,7900,3305
|
|
20240327,135900,6257229420,7910,7910,7920,7910,508
|
|
20240327,135800,6253207050,7910,7920,7920,7910,833
|
|
20240327,135700,6246612390,7920,7910,7920,7910,507
|
|
20240327,135600,6242602010,7910,7920,7920,7910,126
|
|
20240327,135500,6241604100,7920,7910,7920,7910,1922
|
|
20240327,135400,6226386860,7920,7900,7920,7900,865
|
|
20240327,135300,6219546090,7910,7910,7920,7910,1168
|
|
20240327,135200,6210306910,7910,7920,7920,7910,119
|
|
20240327,135100,6209365420,7920,7920,7920,7920,469
|
|
20240327,135000,6205650940,7920,7930,7930,7920,3405
|
|
20240327,134900,6178676100,7920,7910,7920,7910,6973
|
|
20240327,134800,6123459330,7900,7910,7910,7900,261
|
|
20240327,134700,6121397090,7910,7890,7910,7890,7
|
|
20240327,134600,6121341840,7890,7890,7890,7890,20
|
|
20240327,134500,6121184040,7890,7890,7900,7890,664
|
|
20240327,134400,6115944510,7890,7890,7910,7890,1495
|
|
20240327,134300,6104140360,7890,7900,7910,7890,2217
|
|
20240327,134200,6086627220,7890,7890,7890,7880,2108
|
|
20240327,134100,6069997100,7890,7880,7890,7880,5
|
|
20240327,134000,6069957690,7880,7900,7900,7880,2489
|
|
20240327,133900,6050319410,7900,7890,7900,7890,595
|
|
20240327,133800,6045621440,7890,7890,7890,7890,118
|
|
20240327,133700,6044690420,7890,7890,7890,7890,267
|
|
20240327,133600,6042583790,7890,7900,7900,7890,2232
|
|
20240327,133500,6024973230,7900,7900,7900,7890,688
|
|
20240327,133400,6019540560,7900,7890,7900,7890,377
|
|
20240327,133300,6016562910,7890,7880,7890,7880,1988
|
|
20240327,133200,6000884700,7880,7890,7890,7880,362
|
|
20240327,133100,5998029050,7890,7890,7890,7890,19
|
|
20240327,133000,5997879140,7890,7890,7890,7890,75
|
|
20240327,132900,5997287390,7890,7890,7890,7880,327
|
|
20240327,132800,5994710500,7880,7900,7900,7880,573
|
|
20240327,132700,5990193080,7900,7890,7900,7890,598
|
|
20240327,132600,5985472660,7890,7890,7890,7890,639
|
|
20240327,132500,5980430950,7890,7880,7890,7880,760
|
|
20240327,132400,5974439230,7870,7890,7890,7870,926
|
|
20240327,132300,5967141170,7890,7900,7900,7880,183
|
|
20240327,132200,5965695640,7900,7880,7900,7880,2177
|
|
20240327,132100,5948530060,7880,7880,7900,7880,9123
|
|
20240327,132000,5876556140,7880,7870,7880,7860,706
|
|
20240327,131900,5871000270,7860,7850,7860,7850,1158
|
|
20240327,131800,5861901310,7850,7850,7850,7850,1432
|
|
20240327,131700,5850660110,7850,7830,7850,7830,491
|
|
20240327,131600,5846808790,7830,7820,7830,7810,385
|
|
20240327,131500,5843797250,7810,7810,7810,7810,64
|
|
20240327,131400,5843297410,7810,7810,7820,7810,263
|
|
20240327,131300,5841243370,7810,7820,7820,7800,949
|
|
20240327,131200,5833832460,7820,7810,7820,7810,199
|
|
20240327,131100,5832276290,7810,7820,7830,7810,832
|
|
20240327,131000,5825769500,7820,7830,7830,7820,222
|
|
20240327,130900,5824032430,7830,7830,7830,7830,136
|
|
20240327,130800,5822967550,7840,7840,7840,7840,29
|
|
20240327,130700,5822740190,7840,7840,7840,7830,1199
|
|
20240327,130600,5813340720,7830,7840,7840,7830,59
|
|
20240327,130500,5812878180,7840,7830,7840,7820,290
|
|
20240327,130400,5810605780,7820,7820,7820,7820,0
|
|
20240327,130300,5810605780,7820,7820,7820,7820,135
|
|
20240327,130200,5809550080,7810,7800,7810,7800,41
|
|
20240327,130100,5809229970,7790,7800,7800,7790,40
|
|
20240327,130000,5808918360,7800,7800,7800,7800,1489
|
|
20240327,125900,5797304160,7800,7800,7800,7800,1694
|
|
20240327,125800,5784090960,7800,7800,7800,7800,1191
|
|
20240327,125700,5774801160,7810,7810,7810,7800,2216
|
|
20240327,125600,5757502620,7810,7820,7820,7810,657
|
|
20240327,125500,5752365390,7820,7810,7820,7810,205
|
|
20240327,125400,5750763940,7810,7840,7840,7810,12
|
|
20240327,125300,5750670160,7840,7840,7840,7810,176
|
|
20240327,125200,5749292540,7810,7830,7830,7810,7761
|
|
20240327,125100,5688640410,7820,7830,7830,7820,231
|
|
20240327,125000,5686832850,7830,7830,7830,7830,90
|
|
20240327,124900,5686128150,7830,7830,7830,7830,130
|
|
20240327,124800,5685110250,7840,7830,7840,7830,931
|
|
20240327,124700,5677820020,7830,7840,7840,7830,1770
|
|
20240327,124600,5663960410,7830,7840,7840,7830,112
|
|
20240327,124500,5663082950,7830,7830,7830,7830,1019
|
|
20240327,124400,5655104180,7830,7840,7840,7830,1461
|
|
20240327,124300,5643664540,7840,7850,7850,7840,200
|
|
20240327,124200,5642095540,7850,7850,7850,7850,12
|
|
20240327,124100,5642001340,7830,7850,7850,7830,218
|
|
20240327,124000,5640292110,7850,7850,7850,7850,183
|
|
20240327,123900,5638855560,7850,7830,7850,7830,8124
|
|
20240327,123800,5575244520,7830,7830,7840,7830,685
|
|
20240327,123700,5569880960,7830,7840,7840,7830,1049
|
|
20240327,123600,5561664970,7840,7850,7850,7840,260
|
|
20240327,123500,5559624220,7850,7850,7850,7850,79
|
|
20240327,123400,5559004070,7850,7850,7850,7850,761
|
|
20240327,123300,5553030220,7850,7850,7850,7850,205
|
|
20240327,123200,5551420970,7850,7850,7860,7850,863
|
|
20240327,123100,5544646120,7850,7850,7850,7850,21
|
|
20240327,123000,5544481270,7860,7850,7860,7850,255
|
|
20240327,122900,5542479480,7840,7860,7860,7840,71
|
|
20240327,122800,5541922460,7850,7850,7850,7850,171
|
|
20240327,122700,5540580110,7850,7850,7850,7850,271
|
|
20240327,122600,5538452760,7850,7840,7850,7840,949
|
|
20240327,122500,5531011760,7840,7850,7850,7840,175
|
|
20240327,122400,5529638050,7840,7840,7840,7840,43
|
|
20240327,122300,5529300930,7840,7850,7850,7840,95
|
|
20240327,122200,5528556080,7850,7860,7860,7850,324
|
|
20240327,122100,5526010910,7860,7850,7860,7850,565
|
|
20240327,122000,5521570050,7850,7850,7850,7850,198
|
|
20240327,121900,5520015750,7840,7830,7840,7830,33
|
|
20240327,121800,5519757260,7840,7830,7840,7830,1433
|
|
20240327,121700,5508523460,7830,7840,7840,7830,338
|
|
20240327,121600,5505876870,7830,7860,7860,7830,465
|
|
20240327,121500,5502232210,7860,7870,7880,7860,129
|
|
20240327,121400,5501216680,7870,7870,7880,7870,371
|
|
20240327,121300,5498296230,7860,7850,7860,7850,565
|
|
20240327,121200,5493855980,7850,7840,7850,7840,33
|
|
20240327,121100,5493597250,7840,7840,7840,7830,199
|
|
20240327,121000,5492038730,7840,7860,7860,7820,210
|
|
20240327,120900,5490394130,7860,7820,7860,7820,988
|
|
20240327,120800,5482648180,7820,7820,7850,7820,508
|
|
20240327,120700,5478675470,7820,7840,7840,7820,159
|
|
20240327,120600,5477431670,7840,7850,7850,7840,14
|
|
20240327,120500,5477321830,7840,7820,7840,7810,1530
|
|
20240327,120400,5465357130,7820,7830,7830,7820,7230
|
|
20240327,120300,5408802620,7830,7850,7850,7830,328
|
|
20240327,120200,5406229340,7850,7850,7850,7820,232
|
|
20240327,120100,5404411070,7850,7820,7850,7820,4037
|
|
20240327,120000,5372841700,7820,7830,7840,7820,4020
|
|
20240327,115900,5341364950,7840,7850,7860,7840,149
|
|
20240327,115800,5340196660,7840,7860,7860,7840,52
|
|
20240327,115700,5339788860,7860,7860,7860,7860,2
|
|
20240327,115600,5339773140,7860,7870,7870,7830,803
|
|
20240327,115500,5333485070,7840,7850,7880,7840,8139
|
|
20240327,115400,5269659360,7850,7860,7860,7850,945
|
|
20240327,115300,5262232550,7860,7860,7860,7860,100
|
|
20240327,115200,5261446550,7860,7880,7880,7860,2518
|
|
20240327,115100,5241638220,7880,7880,7880,7870,164
|
|
20240327,115000,5240346740,7880,7890,7890,7880,56
|
|
20240327,114900,5239905030,7890,7900,7900,7890,1607
|
|
20240327,114800,5227220310,7890,7870,7890,7870,777
|
|
20240327,114700,5221094670,7870,7880,7880,7870,288
|
|
20240327,114600,5218825330,7880,7890,7890,7880,1499
|
|
20240327,114500,5207011470,7890,7890,7890,7890,499
|
|
20240327,114400,5203074360,7900,7900,7900,7900,10
|
|
20240327,114300,5202995360,7900,7890,7900,7890,1189
|
|
20240327,114200,5193607780,7890,7880,7890,7880,51
|
|
20240327,114100,5193205890,7900,7880,7900,7880,734
|
|
20240327,114000,5187421370,7880,7900,7900,7880,674
|
|
20240327,113900,5182109210,7900,7880,7910,7880,536
|
|
20240327,113800,5177878360,7880,7910,7910,7880,814
|
|
20240327,113700,5171457280,7910,7900,7910,7870,1275
|
|
20240327,113600,5161408270,7880,7880,7880,7880,4
|
|
20240327,113500,5161376750,7900,7900,7900,7880,619
|
|
20240327,113400,5156488550,7900,7930,7930,7900,1707
|
|
20240327,113300,5142981540,7930,7910,7940,7910,1262
|
|
20240327,113200,5132980370,7910,7900,7910,7900,1917
|
|
20240327,113100,5117828620,7890,7890,7890,7830,10375
|
|
20240327,113000,5036205490,7900,7870,7900,7850,5334
|
|
20240327,112900,4994174420,7850,7870,7870,7840,2560
|
|
20240327,112800,4974076460,7870,7870,7880,7830,2214
|
|
20240327,112700,4956685840,7880,7850,7880,7810,7332
|
|
20240327,112600,4899243970,7850,7900,7900,7840,7367
|
|
20240327,112500,4841373950,7870,7900,7900,7870,2252
|
|
20240327,112400,4823639270,7910,7890,7910,7890,185
|
|
20240327,112300,4822177160,7890,7880,7910,7880,1091
|
|
20240327,112200,4813570890,7880,7900,7920,7870,8100
|
|
20240327,112100,4749735990,7900,7910,7930,7900,2778
|
|
20240327,112000,4727771890,7910,7900,7930,7900,2001
|
|
20240327,111900,4711931750,7900,7930,7940,7870,10419
|
|
20240327,111800,4629610330,7940,7960,7960,7940,5339
|
|
20240327,111700,4587163660,7960,7960,7990,7950,1836
|
|
20240327,111600,4572511690,7980,7950,7980,7930,1861
|
|
20240327,111500,4557705890,7950,7990,7990,7930,9704
|
|
20240327,111400,4480551960,7990,7980,7990,7980,5636
|
|
20240327,111300,4435551980,7990,7970,7990,7970,2960
|
|
20240327,111200,4411931280,7980,7980,7990,7970,7184
|
|
20240327,111100,4354573980,7970,7960,7980,7960,4207
|
|
20240327,111000,4321060830,7960,7980,7980,7940,7213
|
|
20240327,110900,4263700290,7970,7980,7980,7960,6089
|
|
20240327,110800,4215151910,7990,7990,8000,7980,3868
|
|
20240327,110700,4184232520,8000,8010,8020,8000,6679
|
|
20240327,110600,4130741080,8020,8000,8020,8000,7844
|
|
20240327,110500,4067912360,8000,8020,8020,7970,12429
|
|
20240327,110400,3968410050,8030,7950,8030,7940,17596
|
|
20240327,110300,3827887920,7950,7970,7990,7950,14345
|
|
20240327,110200,3713565010,7980,7990,8000,7980,9207
|
|
20240327,110100,3640041720,7990,8020,8030,7990,10853
|
|
20240327,110000,3553152750,8030,7970,8030,7970,19500
|
|
20240327,105900,3397218610,7970,8020,8030,7970,17781
|
|
20240327,105800,3254983340,8020,7990,8030,7970,18805
|
|
20240327,105700,3104611920,7990,8000,8010,7970,15556
|
|
20240327,105600,2980290980,8000,8020,8040,7980,20410
|
|
20240327,105500,2816920080,8000,8010,8070,7980,51835
|
|
20240327,105400,2401108920,8020,7930,8070,7920,88413
|
|
20240327,105300,1692074680,7960,7900,7960,7870,38409
|
|
20240327,105200,1388202470,7900,7840,7900,7840,24293
|
|
20240327,105100,1197028880,7830,7800,7850,7800,13310
|
|
20240327,105000,1092787320,7800,7770,7800,7770,5094
|
|
20240327,104900,1053134830,7750,7760,7760,7750,162
|
|
20240327,104800,1051877830,7760,7760,7760,7760,60
|
|
20240327,104700,1051412230,7750,7750,7750,7750,50
|
|
20240327,104600,1051024730,7750,7750,7750,7750,205
|
|
20240327,104500,1049435980,7750,7770,7770,7750,12
|
|
20240327,104400,1049342960,7770,7770,7770,7770,0
|
|
20240327,104300,1049342960,7770,7770,7770,7770,1
|
|
20240327,104200,1049335190,7770,7740,7770,7740,2112
|
|
20240327,104100,1032988250,7750,7770,7770,7750,389
|
|
20240327,104000,1029973480,7740,7780,7780,7740,243
|
|
20240327,103900,1028089800,7780,7750,7780,7750,1403
|
|
20240327,103800,1017215520,7750,7770,7770,7750,1662
|
|
20240327,103700,1004323910,7780,7780,7780,7780,2
|
|
20240327,103600,1004308350,7780,7780,7780,7770,757
|
|
20240327,103500,998419330,7770,7780,7790,7760,3668
|
|
20240327,103400,969890030,7780,7790,7790,7780,10
|
|
20240327,103300,969812150,7790,7790,7790,7780,251
|
|
20240327,103200,967858560,7790,7790,7790,7790,314
|
|
20240327,103100,965412500,7790,7790,7800,7790,1012
|
|
20240327,103000,957528890,7800,7800,7800,7800,184
|
|
20240327,102900,956093690,7800,7800,7810,7800,2070
|
|
20240327,102800,939939240,7800,7790,7800,7790,1908
|
|
20240327,102700,925072140,7800,7790,7810,7790,8627
|
|
20240327,102600,857850220,7790,7780,7800,7770,2477
|
|
20240327,102500,838564890,7780,7800,7800,7780,361
|
|
20240327,102400,835753420,7810,7810,7820,7800,5801
|
|
20240327,102300,790490560,7810,7800,7810,7780,3139
|
|
20240327,102200,766012210,7790,7800,7800,7790,1404
|
|
20240327,102100,755070370,7790,7810,7830,7790,5905
|
|
20240327,102000,708941940,7820,7790,7820,7790,8041
|
|
20240327,101900,646219010,7800,7790,7800,7780,4362
|
|
20240327,101800,612210430,7780,7790,7800,7780,4906
|
|
20240327,101700,573969620,7790,7770,7790,7760,6917
|
|
20240327,101600,520175910,7770,7750,7770,7750,840
|
|
20240327,101500,513653240,7780,7760,7780,7750,5794
|
|
20240327,101400,468645420,7750,7740,7750,7740,472
|
|
20240327,101300,464989260,7740,7740,7760,7740,3233
|
|
20240327,101200,439938510,7740,7760,7770,7740,1633
|
|
20240327,101100,427273150,7770,7750,7770,7730,3519
|
|
20240327,101000,399977480,7750,7710,7760,7710,4226
|
|
20240327,100900,367231490,7700,7710,7750,7700,6525
|
|
20240327,100800,316803460,7710,7710,7710,7710,0
|
|
20240327,100700,316803460,7710,7710,7710,7710,106
|
|
20240327,100600,315986200,7700,7700,7700,7680,604
|
|
20240327,100500,311337150,7700,7700,7700,7700,899
|
|
20240327,100400,304414850,7690,7700,7700,7690,101
|
|
20240327,100300,303637160,7700,7680,7700,7680,1248
|
|
20240327,100200,294052500,7680,7700,7700,7680,648
|
|
20240327,100100,289063640,7700,7700,7700,7700,613
|
|
20240327,100000,284343540,7700,7700,7700,7700,21
|
|
20240327,095900,284181840,7700,7680,7700,7680,1391
|
|
20240327,095800,273472940,7680,7690,7690,7680,20
|
|
20240327,095700,273319330,7680,7680,7680,7680,0
|
|
20240327,095600,273319330,7680,7680,7680,7680,30
|
|
20240327,095500,273088930,7680,7680,7680,7680,95
|
|
20240327,095400,272359330,7680,7690,7690,7680,343
|
|
20240327,095300,269724660,7690,7690,7690,7690,5
|
|
20240327,095200,269686210,7690,7690,7690,7690,12
|
|
20240327,095100,269593930,7690,7700,7700,7690,615
|
|
20240327,095000,264858480,7690,7690,7690,7690,19
|
|
20240327,094900,264712370,7680,7680,7680,7680,1
|
|
20240327,094800,264704690,7670,7670,7670,7670,1
|
|
20240327,094700,264697020,7670,7680,7680,7660,2761
|
|
20240327,094600,243511380,7680,7680,7680,7680,100
|
|
20240327,094500,242743380,7680,7680,7680,7680,0
|
|
20240327,094400,242743380,7680,7680,7680,7680,147
|
|
20240327,094300,241614420,7680,7670,7680,7670,102
|
|
20240327,094200,240831080,7670,7680,7680,7670,476
|
|
20240327,094100,237180150,7670,7670,7670,7670,0
|
|
20240327,094000,237180150,7670,7670,7670,7670,0
|
|
20240327,093900,237180150,7670,7670,7670,7670,60
|
|
20240327,093800,236719950,7670,7670,7670,7670,5
|
|
20240327,093700,236681600,7670,7670,7670,7670,600
|
|
20240327,093600,232079600,7670,7730,7730,7670,242
|
|
20240327,093500,230219390,7730,7730,7730,7730,418
|
|
20240327,093400,226988250,7730,7710,7730,7710,1426
|
|
20240327,093300,215987890,7710,7680,7710,7680,835
|
|
20240327,093200,209551930,7680,7680,7680,7670,462
|
|
20240327,093100,206003780,7680,7680,7680,7680,41
|
|
20240327,093000,205688900,7680,7690,7690,7680,53
|
|
20240327,092900,205281850,7670,7680,7680,7670,50
|
|
20240327,092800,204898310,7670,7670,7670,7670,108
|
|
20240327,092700,204069950,7670,7670,7670,7670,1
|
|
20240327,092600,204062280,7660,7660,7660,7660,0
|
|
20240327,092500,204062280,7660,7700,7700,7660,452
|
|
20240327,092400,200587730,7700,7690,7700,7690,1059
|
|
20240327,092300,192433500,7690,7690,7690,7690,170
|
|
20240327,092200,191126200,7670,7670,7680,7670,384
|
|
20240327,092100,188178710,7670,7650,7670,7650,885
|
|
20240327,092000,181402400,7650,7640,7650,7640,239
|
|
20240327,091900,179575940,7640,7660,7660,7640,548
|
|
20240327,091800,175388460,7670,7650,7670,7640,446
|
|
20240327,091700,171980820,7630,7630,7630,7630,0
|
|
20240327,091600,171980820,7630,7650,7650,7630,2532
|
|
20240327,091500,152634550,7650,7650,7650,7650,290
|
|
20240327,091400,150416050,7650,7650,7650,7650,0
|
|
20240327,091300,150416050,7650,7650,7650,7650,1068
|
|
20240327,091200,142245850,7650,7650,7670,7650,1619
|
|
20240327,091100,129835570,7650,7680,7680,7650,58
|
|
20240327,091000,129391660,7680,7680,7680,7680,100
|
|
20240327,090900,128623660,7690,7670,7690,7650,726
|
|
20240327,090800,123057120,7670,7650,7670,7640,2550
|
|
20240327,090700,103531240,7650,7670,7670,7650,749
|
|
20240327,090600,97797040,7680,7690,7690,7680,613
|
|
20240327,090500,93089100,7690,7680,7690,7680,412
|
|
20240327,090400,89922940,7680,7680,7680,7680,899
|
|
20240327,090300,83018620,7680,7710,7710,7680,1405
|
|
20240327,090200,72214560,7710,7710,7730,7690,1842
|
|
20240327,090100,58021040,7710,7710,7740,7700,1942
|
|
20240327,090000,43050040,7700,7700,7710,7690,5183
|